CACC: Credit Acceptance Corporation

As of Friday, September 19th, 2025

$ 507.29

+3.02 +0.60%

Open: 507.31
High: 511.01
Low: 503.64
Volume: 214,888
Previous Close on Thursday, September 18th, 2025

$ 504.27

-0.09 -0.02%

Open: 509.61
High: 511.76
Low: 494.74
Volume: 90,759

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 507.31 511.01 503.64 507.29 214,888 +3.02 +0.60
2025-09-18 509.61 511.76 494.74 504.27 90,759 -0.09 -0.02
2025-09-17 505.19 515.07 499.69 504.36 112,366 +3.36 +0.67
2025-09-16 501.84 504.56 491.78 501.00 67,804 -1.05 -0.21
2025-09-15 478.52 504.20 478.52 502.05 157,058 +27.61 +5.82
2025-09-12 523.32 523.32 473.32 474.44 272,554 -50.56 -9.63
2025-09-11 516.48 526.40 512.91 525.00 118,867 +8.59 +1.66
2025-09-10 517.25 523.79 511.03 516.41 124,501 -2.34 -0.45
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 515.07
On 2025-09-17		 478.52
On 2025-09-15		 32.85 6.92 515.07
On 2025-09-17		 494.74
On 2025-09-18		 -3.95 503.79
10D 526.40
On 2025-09-11		 473.32
On 2025-09-12		 -15.32 -2.93 526.40
On 2025-09-11		 473.32
On 2025-09-12		 -10.08 506.67
20D 530.90
On 2025-09-05		 473.32
On 2025-09-12		 25.05 5.19 530.90
On 2025-09-05		 473.32
On 2025-09-12		 -10.85 510.87
WTD 515.07
On 2025-09-17		 478.52
On 2025-09-15		 32.85 6.92 515.07
On 2025-09-17		 494.74
On 2025-09-18		 -3.95 503.79
MTD 530.90
On 2025-09-05		 473.32
On 2025-09-12		 -7.44 -1.45 530.90
On 2025-09-05		 473.32
On 2025-09-12		 -10.85 510.14
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
TYL

Tyler Technologies Inc.

534.32 +4.27 +0.81 995,764
ECH

iShares MSCI Chile Capped ETF

33.59 -0.01 -0.03 127,682
PINC

Premier Inc.

25.75 -0.67 -2.54 5,856,522
O

Realty Income Corporation

59.16 +0.05 +0.08 12,673,024
CACC

Credit Acceptance Corporation

507.29 +3.02 +0.60 214,888